Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.412,74 +4.482,89 (+8,16%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00105000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 9.60 | 9.85 | 10.05 | +2.14 | +28.69% | 14 | 75 | 49.51% |
| MU240517C00105000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 10.10 | 10.35 | 10.50 | +1.59 | +18.68% | 28 | 2,372 | 44.97% |
| MU240524C00105000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 11.10 | 10.40 | 13.00 | +0.56 | +5.31% | 2 | 11 | 52.91% |
| MU240531C00105000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 11.75 | 10.95 | 11.60 | +2.05 | +21.13% | 3 | 42 | 44.75% |
| MU240607C00105000 | 2024-04-30 10:59AM EDT | 2024-06-07 | 13.25 | 11.60 | 12.10 | 0.00 | - | 1 | 1 | 44.67% |
| MU240621C00105000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 13.14 | 13.05 | 13.25 | +1.92 | +17.11% | 120 | 4,651 | 46.24% |
| MU240719C00105000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 15.44 | 15.25 | 15.45 | +1.69 | +12.29% | 10 | 1,426 | 49.06% |
| MU240816C00105000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 16.90 | 16.60 | 16.80 | +2.69 | +18.93% | 38 | 657 | 48.21% |
| MU240920C00105000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 15.14 | 17.80 | 18.40 | 0.00 | - | 2 | 1,339 | 48.01% |
| MU241018C00105000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 17.10 | 19.40 | 19.75 | 0.00 | - | 2 | 427 | 48.62% |
| MU241220C00105000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 21.90 | 21.45 | 22.80 | +1.10 | +5.29% | 2 | 329 | 50.63% |
| MU250117C00105000 | 2024-05-03 11:57AM EDT | 2025-01-17 | 23.19 | 22.35 | 23.85 | +1.54 | +7.11% | 10 | 1,508 | 50.79% |
| MU250321C00105000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 25.50 | 23.25 | 25.45 | +2.75 | +12.09% | 18 | 53 | 49.62% |
| MU250620C00105000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 27.35 | 27.55 | 28.25 | +1.85 | +7.25% | 5 | 2,323 | 50.11% |
| MU251219C00105000 | 2024-05-02 2:01PM EDT | 2025-12-19 | 31.39 | 31.85 | 33.95 | 0.00 | - | 1 | 694 | 50.53% |
| MU260116C00105000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 33.35 | 32.85 | 33.70 | +3.05 | +10.07% | 3 | 993 | 50.08% |
| MU260618C00105000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 33.00 | 33.70 | 36.85 | 0.00 | - | 1 | 20 | 50.87% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 36.03 | 38.60 | 40.85 | 0.00 | - | 2 | 101 | 50.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00105000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.17 | -0.31 | -64.58% | 195 | 1,778 | 41.50% |
| MU240517P00105000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.52 | 0.47 | 0.52 | -0.49 | -48.51% | 769 | 3,886 | 39.16% |
| MU240524P00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 1.05 | 1.02 | 1.07 | -0.71 | -40.34% | 65 | 188 | 40.77% |
| MU240531P00105000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1.33 | 1.27 | 1.37 | -0.80 | -37.56% | 39 | 445 | 38.89% |
| MU240607P00105000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 1.66 | 1.68 | 1.73 | -0.97 | -36.88% | 10 | 51 | 38.40% |
| MU240621P00105000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 2.69 | 2.62 | 2.67 | -0.88 | -24.65% | 216 | 3,299 | 39.81% |
| MU240719P00105000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 4.40 | 4.45 | 4.55 | -1.05 | -19.27% | 36 | 1,233 | 42.52% |
| MU240816P00105000 | 2024-05-03 2:30PM EDT | 2024-08-16 | 5.35 | 5.40 | 5.50 | -1.36 | -20.27% | 10 | 406 | 40.87% |
| MU240920P00105000 | 2024-05-02 1:19PM EDT | 2024-09-20 | 7.55 | 6.40 | 6.50 | 0.00 | - | 62 | 2,555 | 39.39% |
| MU241018P00105000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 8.45 | 7.45 | 7.60 | 0.00 | - | 3 | 328 | 39.92% |
| MU241220P00105000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 9.45 | 9.00 | 9.15 | 0.00 | - | 5 | 884 | 38.76% |
| MU250117P00105000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 10.01 | 9.75 | 9.90 | -1.14 | -10.22% | 1 | 1,243 | 38.75% |
| MU250321P00105000 | 2024-05-01 10:41AM EDT | 2025-03-21 | 12.40 | 10.95 | 11.20 | 0.00 | - | 5 | 161 | 38.07% |
| MU250620P00105000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 15.81 | 11.65 | 12.80 | 0.00 | - | 138 | 368 | 37.21% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 18.20 | 15.30 | 15.65 | 0.00 | - | 1 | 21 | 36.34% |
| MU260116P00105000 | 2024-04-29 9:40AM EDT | 2026-01-16 | 16.58 | 15.60 | 16.40 | 0.00 | - | 3 | 479 | 36.88% |
| MU260618P00105000 | 2024-04-12 1:19PM EDT | 2026-06-18 | 15.50 | 15.75 | 17.70 | 0.00 | - | 1 | 2 | 35.19% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 2026-12-18 | 20.20 | 18.95 | 19.80 | 0.00 | - | 1 | 16 | 34.77% |
